| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2009 | CNY | 10.07 | 10.17 | 9.91 | 10.12 | 10.12 | +0.05 (+0.50%) | 7,513,030 |
| 15 Jul 2009 | CNY | 10.31 | 10.31 | 9.96 | 10.07 | 10.07 | -0.14 (-1.37%) | 7,406,062 |
| 14 Jul 2009 | CNY | 9.93 | 10.25 | 9.93 | 10.21 | 10.21 | +0.28 (+2.82%) | 6,860,846 |
| 13 Jul 2009 | CNY | 9.9 | 10.08 | 9.8 | 9.93 | 9.93 | +0.01 (+0.10%) | 3,913,855 |
| 10 Jul 2009 | CNY | 9.9 | 10.02 | 9.79 | 9.92 | 9.92 | +0.04 (+0.40%) | 4,686,802 |
| 9 Jul 2009 | CNY | 10 | 10.1 | 9.83 | 9.88 | 9.88 | -0.22 (-2.18%) | 5,302,550 |
| 8 Jul 2009 | CNY | 9.87 | 10.24 | 9.65 | 10.1 | 10.1 | +0.05 (+0.50%) | 7,548,106 |
| 7 Jul 2009 | CNY | 10.5 | 10.5 | 9.8 | 10.05 | 10.05 | -0.57 (-5.37%) | 8,910,205 |
| 6 Jul 2009 | CNY | 10.06 | 10.99 | 9.95 | 10.62 | 10.62 | +0.52 (+5.15%) | 13,380,924 |
| 3 Jul 2009 | CNY | 9.33 | 10.2 | 9.3 | 10.1 | 10.1 | +0.62 (+6.54%) | 10,853,161 |
| 2 Jul 2009 | CNY | 9.53 | 9.72 | 9.28 | 9.48 | 9.48 | -0.11 (-1.15%) | 4,993,097 |
| 1 Jul 2009 | CNY | 9.4 | 9.87 | 9.4 | 9.59 | 9.59 | +0.07 (+0.74%) | 4,790,639 |
| 30 Jun 2009 | CNY | 9.81 | 9.85 | 9.5 | 9.52 | 9.52 | -0.35 (-3.55%) | 4,795,231 |
| 29 Jun 2009 | CNY | 9.78 | 10.24 | 9.5 | 9.87 | 9.87 | -0.09 (-0.90%) | 7,546,141 |
| 26 Jun 2009 | CNY | 9.85 | 10.33 | 9.77 | 9.96 | 9.96 | -0.19 (-1.87%) | 8,412,510 |
| 25 Jun 2009 | CNY | 10.48 | 10.73 | 9.8 | 10.15 | 10.15 | -0.05 (-0.49%) | 20,031,565 |
| 24 Jun 2009 | CNY | 9.45 | 10.2 | 9.45 | 10.2 | 10.2 | +0.93 (+10.03%) | 9,778,897 |
| 23 Jun 2009 | CNY | 8.89 | 9.29 | 8.66 | 9.27 | 9.27 | +0.32 (+3.58%) | 6,227,848 |
| 22 Jun 2009 | CNY | 8.95 | 9.43 | 8.85 | 8.95 | 8.95 | +0.12 (+1.36%) | 6,741,697 |
| 19 Jun 2009 | CNY | 8.77 | 8.9 | 8.71 | 8.83 | 8.83 | 0.0 (0.0%) | 2,835,000 |
| 18 Jun 2009 | CNY | 9.01 | 9.05 | 8.75 | 8.83 | 8.83 | -0.1 (-1.12%) | 3,139,176 |
| 17 Jun 2009 | CNY | 8.7 | 9.07 | 8.46 | 8.93 | 8.93 | +0.29 (+3.36%) | 3,522,892 |
| 16 Jun 2009 | CNY | 8.69 | 8.78 | 8.6 | 8.64 | 8.64 | -0.09 (-1.03%) | 1,695,734 |
| 15 Jun 2009 | CNY | 8.67 | 8.75 | 8.55 | 8.73 | 8.73 | +0.1 (+1.16%) | 1,801,393 |
| 12 Jun 2009 | CNY | 8.78 | 9.09 | 8.5 | 8.63 | 8.63 | -0.43 (-4.75%) | 3,912,235 |
| 11 Jun 2009 | CNY | 8.86 | 9.4 | 8.85 | 9.06 | 9.06 | +0.3 (+3.42%) | 8,664,457 |
| 10 Jun 2009 | CNY | 8.58 | 8.77 | 8.55 | 8.76 | 8.76 | +0.18 (+2.10%) | 2,305,287 |
| 9 Jun 2009 | CNY | 8.68 | 8.75 | 8.4 | 8.58 | 8.58 | -0.1 (-1.15%) | 2,370,539 |
| 8 Jun 2009 | CNY | 8.78 | 8.94 | 8.6 | 8.68 | 8.68 | -0.21 (-2.36%) | 3,212,901 |
| 5 Jun 2009 | CNY | 9.2 | 9.25 | 8.86 | 8.89 | 8.89 | -0.4 (-4.31%) | 4,269,655 |
